SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:85.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00085000 | 2024-04-30 12:39PM EDT | 2024-05-03 | 1.26 | 1.29 | 1.31 | -0.39 | -23.64% | 1,618 | 2,794 | 35.74% |
| XBI240510C00085000 | 2024-04-30 11:14AM EDT | 2024-05-10 | 1.98 | 1.89 | 1.92 | -0.32 | -13.91% | 22 | 97 | 31.93% |
| XBI240517C00085000 | 2024-04-30 12:14PM EDT | 2024-05-17 | 2.49 | 2.44 | 2.46 | -0.25 | -9.12% | 2,065 | 23,509 | 32.13% |
| XBI240524C00085000 | 2024-04-30 10:26AM EDT | 2024-05-24 | 3.15 | 2.85 | 2.94 | +1.10 | +53.66% | 1 | 43 | 32.67% |
| XBI240531C00085000 | 2024-04-30 10:30AM EDT | 2024-05-31 | 3.06 | 3.15 | 3.25 | -0.79 | -20.52% | 7 | 37 | 31.96% |
| XBI240607C00085000 | 2024-04-29 12:47PM EDT | 2024-06-07 | 3.80 | 3.50 | 3.60 | -0.55 | -12.64% | 1 | 25 | 32.11% |
| XBI240621C00085000 | 2024-04-30 11:55AM EDT | 2024-06-21 | 4.16 | 4.15 | 4.30 | -0.34 | -7.56% | 55 | 17,933 | 32.97% |
| XBI240719C00085000 | 2024-04-30 10:17AM EDT | 2024-07-19 | 5.35 | 5.10 | 5.25 | -0.11 | -2.01% | 10 | 304 | 32.63% |
| XBI240816C00085000 | 2024-04-26 9:51AM EDT | 2024-08-16 | 6.70 | 6.05 | 6.20 | +1.65 | +32.67% | 10 | 324 | 33.26% |
| XBI240920C00085000 | 2024-04-29 11:55AM EDT | 2024-09-20 | 7.50 | 6.90 | 7.20 | 0.00 | - | 2 | 102 | 33.66% |
| XBI241018C00085000 | 2024-04-25 9:51AM EDT | 2024-10-18 | 6.25 | 7.85 | 8.00 | 0.00 | - | 2 | 16 | 34.25% |
| XBI241115C00085000 | 2024-04-29 9:38AM EDT | 2024-11-15 | 9.05 | 8.65 | 8.95 | 0.00 | - | 1 | 15 | 35.57% |
| XBI241220C00085000 | 2024-04-29 1:06PM EDT | 2024-12-20 | 10.40 | 9.45 | 9.75 | 0.00 | - | 6 | 10 | 35.78% |
| XBI250117C00085000 | 2024-04-30 9:37AM EDT | 2025-01-17 | 9.90 | 9.65 | 10.25 | -0.60 | -5.71% | 1 | 908 | 35.58% |
| XBI250620C00085000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 11.55 | 12.80 | 13.05 | 0.00 | - | 10 | 1,701 | 36.09% |
| XBI250919C00085000 | 2024-04-17 9:59AM EDT | 2025-09-19 | 14.77 | 14.10 | 14.55 | 0.00 | - | 1 | 229 | 36.52% |
| XBI251219C00085000 | 2024-04-24 12:09PM EDT | 2025-12-19 | 15.05 | 15.55 | 15.90 | 0.00 | - | 2 | 67 | 36.82% |
| XBI260116C00085000 | 2024-04-30 11:30AM EDT | 2026-01-16 | 16.20 | 15.40 | 16.50 | +0.56 | +3.58% | 12 | 10 | 37.37% |
| XBI260618C00085000 | 2024-04-24 12:09PM EDT | 2026-06-18 | 17.25 | 17.45 | 18.50 | 0.00 | - | 2 | 2 | 37.68% |
| XBI261218C00085000 | 2024-04-23 9:59AM EDT | 2026-12-18 | 19.90 | 19.15 | 20.40 | 0.00 | - | 1 | 10 | 37.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00085000 | 2024-04-30 12:00PM EDT | 2024-05-03 | 1.17 | 1.24 | 1.24 | -0.15 | -11.36% | 5,231 | 6,055 | 36.04% |
| XBI240510P00085000 | 2024-04-30 12:25PM EDT | 2024-05-10 | 1.69 | 1.80 | 1.84 | -0.03 | -1.74% | 9 | 81 | 31.93% |
| XBI240517P00085000 | 2024-04-30 11:27AM EDT | 2024-05-17 | 2.16 | 2.25 | 2.28 | +0.10 | +4.85% | 512 | 33,904 | 30.81% |
| XBI240524P00085000 | 2024-04-30 11:32AM EDT | 2024-05-24 | 2.65 | 2.58 | 2.72 | +0.51 | +23.83% | 6 | 510 | 31.10% |
| XBI240531P00085000 | 2024-04-30 9:42AM EDT | 2024-05-31 | 2.87 | 2.81 | 2.94 | +0.28 | +10.81% | 2 | 53 | 29.68% |
| XBI240607P00085000 | 2024-04-30 10:12AM EDT | 2024-06-07 | 3.19 | 3.15 | 3.25 | +0.33 | +11.54% | 2 | 4 | 29.69% |
| XBI240621P00085000 | 2024-04-30 11:47AM EDT | 2024-06-21 | 3.60 | 3.55 | 3.70 | +0.15 | +4.35% | 4 | 36,882 | 28.96% |
| XBI240719P00085000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 3.90 | 4.20 | 4.35 | 0.00 | - | 64 | 1,270 | 27.49% |
| XBI240816P00085000 | 2024-04-29 3:22PM EDT | 2024-08-16 | 4.80 | 4.90 | 5.00 | 0.00 | - | 2 | 40 | 27.22% |
| XBI240920P00085000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 6.30 | 5.50 | 5.65 | 0.00 | - | 21 | 704 | 26.74% |
| XBI241018P00085000 | 2024-04-23 9:42AM EDT | 2024-10-18 | 6.40 | 6.00 | 6.15 | 0.00 | - | 2 | 164 | 26.62% |
| XBI241115P00085000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 7.71 | 6.60 | 6.75 | 0.00 | - | 1 | 283 | 27.09% |
| XBI241220P00085000 | 2024-04-26 3:49PM EDT | 2024-12-20 | 7.95 | 7.05 | 7.25 | 0.00 | - | 20 | 122 | 26.84% |
| XBI250117P00085000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 7.30 | 7.00 | 7.50 | 0.00 | - | 1 | 4,650 | 26.25% |
| XBI250620P00085000 | 2024-04-22 10:27AM EDT | 2025-06-20 | 9.80 | 8.80 | 9.15 | 0.00 | - | 10 | 1,358 | 25.43% |
| XBI250919P00085000 | 2024-04-26 9:30AM EDT | 2025-09-19 | 10.38 | 9.50 | 9.85 | 0.00 | - | 5 | 17 | 24.81% |
| XBI251219P00085000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 10.90 | 10.15 | 10.65 | 0.00 | - | 5 | 279 | 24.72% |
| XBI260116P00085000 | 2024-04-04 12:10PM EDT | 2026-01-16 | 9.55 | 10.30 | 10.75 | 0.00 | - | 1,675 | 2,351 | 24.39% |
| XBI261218P00085000 | 2024-04-17 3:05PM EDT | 2026-12-18 | 12.18 | 11.15 | 12.40 | 0.00 | - | 5 | 1,516 | 22.73% |
© 2024 Yahoo. All rights reserved.